ECVT(ECVT)
ECVT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $11.83 | $12.03 | $11.74 | $11.90 | 2.55M |
| 7/9/2026 | $12.05 | $12.06 | $11.86 | $11.90 | 1.21M |
| 7/8/2026 | $11.83 | $12.03 | $11.79 | $11.96 | 1.30M |
| 7/7/2026 | $11.76 | $11.83 | $11.62 | $11.81 | 1.42M |
| 7/6/2026 | $11.91 | $12.04 | $11.72 | $11.81 | 1.29M |
| 7/2/2026 | $12.00 | $12.05 | $11.74 | $11.83 | 1.65M |
| 7/1/2026 | $12.32 | $12.45 | $11.90 | $12.00 | 1.59M |
| 6/30/2026 | $12.39 | $12.56 | $12.27 | $12.45 | 3.22M |
| 6/29/2026 | $12.12 | $12.34 | $12.02 | $12.29 | 1.48M |
| 6/26/2026 | $12.16 | $12.19 | $11.83 | $12.19 | 6.90M |
| 6/25/2026 | $12.53 | $12.62 | $11.79 | $12.12 | 5.79M |
| 6/24/2026 | $12.70 | $12.81 | $12.37 | $12.63 | 1.35M |
| 6/23/2026 | $12.77 | $12.91 | $12.72 | $12.79 | 1.11M |
| 6/22/2026 | $12.82 | $12.94 | $12.73 | $12.89 | 993,535 |
| 6/18/2026 | $12.94 | $12.94 | $12.52 | $12.82 | 2.53M |
| 6/17/2026 | $12.90 | $13.09 | $12.83 | $12.88 | 1.01M |
| 6/16/2026 | $13.00 | $13.19 | $12.73 | $12.85 | 1.01M |
| 6/15/2026 | $13.12 | $13.17 | $12.89 | $12.97 | 1.69M |
| 6/12/2026 | $13.05 | $13.20 | $13.01 | $13.09 | 757,500 |
| 6/11/2026 | $12.85 | $13.06 | $12.85 | $12.94 | 921,317 |
| 6/10/2026 | $12.71 | $12.81 | $12.51 | $12.75 | 1.40M |
| 6/9/2026 | $13.08 | $13.16 | $12.63 | $12.79 | 1.23M |
| 6/8/2026 | $12.85 | $13.05 | $12.76 | $12.90 | 2.10M |
| 6/5/2026 | $12.93 | $12.97 | $12.74 | $12.85 | 1.13M |
| 6/4/2026 | $12.91 | $12.99 | $12.73 | $12.93 | 3.10M |
| 6/3/2026 | $13.31 | $13.31 | $12.96 | $13.08 | 1.72M |
| 6/2/2026 | $13.32 | $13.46 | $13.17 | $13.26 | 1.33M |
| 6/1/2026 | $13.17 | $13.20 | $12.82 | $13.03 | 1.72M |
| 5/29/2026 | $13.41 | $13.61 | $13.17 | $13.19 | 1.91M |
| 5/28/2026 | $13.85 | $13.92 | $13.31 | $13.36 | 1.75M |
| 5/27/2026 | $13.98 | $14.01 | $13.76 | $13.96 | 1.79M |
| 5/26/2026 | $14.00 | $14.14 | $13.83 | $14.06 | 3.17M |
| 5/22/2026 | $13.44 | $13.84 | $13.38 | $13.81 | 3.07M |
| 5/21/2026 | $14.00 | $14.02 | $13.25 | $13.33 | 2.85M |
| 5/20/2026 | $14.10 | $14.24 | $13.83 | $13.98 | 1.44M |
| 5/19/2026 | $14.24 | $14.28 | $13.91 | $14.06 | 2.30M |
| 5/18/2026 | $14.73 | $14.73 | $14.36 | $14.42 | 1.40M |
| 5/15/2026 | $14.66 | $14.83 | $14.45 | $14.56 | 1.00M |
| 5/14/2026 | $14.76 | $15.09 | $14.69 | $14.97 | 1.46M |
| 5/13/2026 | $14.67 | $14.73 | $14.46 | $14.68 | 1.89M |
| 5/12/2026 | $14.39 | $14.60 | $14.06 | $14.59 | 1.63M |
| 5/11/2026 | $14.37 | $14.55 | $14.17 | $14.42 | 2.66M |
| 5/8/2026 | $14.17 | $14.20 | $13.83 | $14.14 | 2.48M |
| 5/7/2026 | $14.77 | $14.86 | $13.87 | $13.97 | 2.19M |
| 5/6/2026 | $14.77 | $14.94 | $14.46 | $14.68 | 1.72M |
| 5/5/2026 | $14.16 | $14.88 | $14.16 | $14.73 | 2.06M |
| 5/4/2026 | $14.33 | $14.44 | $14.09 | $14.12 | 1.41M |
| 5/1/2026 | $14.26 | $14.61 | $14.12 | $14.36 | 1.51M |
| 4/30/2026 | $13.90 | $14.33 | $13.86 | $14.18 | 1.19M |
| 4/29/2026 | $14.00 | $14.24 | $13.93 | $13.97 | 1.00M |
| 4/28/2026 | $14.16 | $14.26 | $13.76 | $13.99 | 1.09M |
| 4/27/2026 | $13.87 | $14.20 | $13.85 | $14.15 | 1.51M |
| 4/24/2026 | $13.82 | $13.88 | $13.61 | $13.82 | 1.45M |
| 4/23/2026 | $13.74 | $13.92 | $13.65 | $13.82 | 1.25M |
| 4/22/2026 | $13.94 | $13.99 | $13.63 | $13.75 | 1.31M |
| 4/21/2026 | $13.62 | $13.88 | $13.62 | $13.83 | 1.36M |
| 4/20/2026 | $13.74 | $13.84 | $13.55 | $13.64 | 1.76M |
| 4/17/2026 | $14.20 | $14.29 | $13.51 | $13.78 | 3.03M |
| 4/16/2026 | $14.02 | $14.41 | $14.02 | $14.41 | 1.64M |
| 4/15/2026 | $14.01 | $14.11 | $13.73 | $14.04 | 1.85M |
| 4/14/2026 | $14.42 | $14.43 | $13.95 | $14.07 | 2.31M |